Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 81.48 | 81.48 | 81.48 | 0 | -0.42(-0.51%) | |
Aug 30, 2012 | 81.98 | 82.20 | 81.50 | 81.90 | 202,668 | -0.33(-0.40%) |
Aug 29, 2012 | 82.56 | 82.56 | 81.58 | 82.23 | 335,110 | -0.66(-0.80%) |
Aug 27, 2012 | 83.20 | 83.63 | 82.35 | 82.89 | 216,629 | -0.51(-0.61%) |
Aug 24, 2012 | 83.57 | 83.57 | 83.03 | 83.40 | 249,679 | -0.01(-0.01%) |
Aug 23, 2012 | 83.90 | 84.08 | 82.78 | 83.41 | 290,212 | -0.75(-0.89%) |
Aug 22, 2012 | 84.50 | 84.92 | 83.85 | 84.16 | 194,644 | -0.68(-0.80%) |
Aug 21, 2012 | 84.97 | 85.63 | 84.75 | 84.84 | 496,653 | -0.17(-0.20%) |
Aug 20, 2012 | 84.94 | 85.66 | 84.89 | 85.01 | 194,516 | +0.03(+0.04%) |
Aug 17, 2012 | 84.77 | 85.00 | 84.62 | 84.98 | 256,455 | +0.23(+0.27%) |
Aug 16, 2012 | 83.51 | 84.90 | 83.51 | 84.75 | 318,775 | +1.25(+1.50%) |
Aug 15, 2012 | 83.40 | 84.12 | 83.32 | 83.50 | 184,618 | -0.15(-0.18%) |
Aug 14, 2012 | 84.35 | 84.48 | 83.54 | 83.65 | 255,491 | -0.61(-0.72%) |
Aug 13, 2012 | 84.28 | 84.28 | 83.46 | 84.26 | 180,921 | +0.22(+0.26%) |
Aug 11, 2012 | 83.71 | 84.21 | 83.49 | 84.04 | 395,444 | +0.00(+0.00%) |
Aug 10, 2012 | 83.71 | 84.21 | 83.49 | 84.04 | 395,444 | +0.34(+0.41%) |
Aug 09, 2012 | 83.56 | 84.00 | 83.40 | 83.70 | 341,790 | +0.06(+0.07%) |
Aug 08, 2012 | 83.99 | 84.12 | 83.47 | 83.64 | 391,162 | -0.56(-0.67%) |
Aug 07, 2012 | 83.00 | 84.58 | 82.88 | 84.20 | 737,432 | +1.69(+2.05%) |
Aug 03, 2012 | 82.51 | 82.51 | 82.51 | 0 | +0.95(+1.16%) | |
Aug 02, 2012 | 81.38 | 81.97 | 80.53 | 81.56 | 337,384 | -0.08(-0.10%) |
Aug 01, 2012 | 81.49 | 81.93 | 80.73 | 81.64 | 395,559 | +0.13(+0.16%) |
Jul 31, 2012 | 82.37 | 82.68 | 81.34 | 81.51 | 516,296 | -0.79(-0.96%) |
Jul 30, 2012 | 83.00 | 83.01 | 81.94 | 82.30 | 821,882 | -0.88(-1.06%) |
Jul 27, 2012 | 81.11 | 83.57 | 80.99 | 83.18 | 1,136,787 | +2.13(+2.63%) |
Jul 26, 2012 | 79.01 | 81.88 | 79.01 | 81.05 | 1,038,284 | +2.08(+2.63%) |
Jul 25, 2012 | 75.16 | 79.50 | 75.14 | 78.97 | 1,301,402 | +3.91(+5.21%) |
Jul 24, 2012 | 75.00 | 75.25 | 74.73 | 75.06 | 441,985 | +0.06(+0.08%) |
Jul 23, 2012 | 74.52 | 75.49 | 74.47 | 75.00 | 394,665 | -0.49(-0.65%) |
Jul 20, 2012 | 76.23 | 76.23 | 75.23 | 75.49 | 256,419 | -0.98(-1.28%) |
Jul 19, 2012 | 75.60 | 76.47 | 75.41 | 76.47 | 2,086,342 | +0.72(+0.95%) |
Jul 18, 2012 | 75.98 | 76.15 | 75.52 | 75.75 | 258,733 | -0.11(-0.15%) |
Jul 17, 2012 | 75.56 | 76.12 | 75.31 | 75.86 | 525,973 | +0.44(+0.58%) |
Jul 16, 2012 | 75.45 | 75.60 | 74.70 | 75.42 | 371,151 | +0.07(+0.09%) |
Jul 13, 2012 | 73.53 | 75.63 | 73.37 | 75.35 | 1,538,845 | +2.06(+2.81%) |
Jul 12, 2012 | 73.45 | 73.72 | 72.66 | 73.29 | 344,537 | -0.39(-0.53%) |
Jul 11, 2012 | 74.11 | 74.39 | 73.23 | 73.68 | 763,727 | -0.67(-0.90%) |
Jul 10, 2012 | 74.29 | 75.02 | 73.97 | 74.35 | 446,409 | -0.10(-0.13%) |
Jul 09, 2012 | 75.19 | 75.34 | 74.11 | 74.45 | 271,640 | -0.58(-0.77%) |
Jul 06, 2012 | 75.69 | 75.76 | 74.71 | 75.03 | 564,566 | -0.73(-0.96%) |
Jul 05, 2012 | 75.89 | 76.75 | 75.75 | 75.76 | 439,361 | -0.05(-0.07%) |
Jul 04, 2012 | 76.10 | 76.36 | 75.75 | 75.81 | 102,509 | -0.79(-1.03%) |
Jul 03, 2012 | 75.30 | 77.24 | 75.99 | 76.60 | 625,994 | +1.88(+2.52%) |
Jun 29, 2012 | 74.72 | 74.72 | 74.72 | 0 | +1.20(+1.63%) | |
Jun 28, 2012 | 72.68 | 73.52 | 72.00 | 73.52 | 331,322 | +0.71(+0.98%) |
Jun 27, 2012 | 73.04 | 73.58 | 72.00 | 72.81 | 497,737 | -0.32(-0.44%) |
Jun 26, 2012 | 73.09 | 73.92 | 72.70 | 73.13 | 260,390 | -0.26(-0.35%) |
Jun 25, 2012 | 73.32 | 73.96 | 73.00 | 73.39 | 219,247 | -1.09(-1.46%) |
Jun 22, 2012 | 74.33 | 74.50 | 73.30 | 74.48 | 292,765 | +0.23(+0.31%) |
Jun 21, 2012 | 74.80 | 75.50 | 74.19 | 74.25 | 464,939 | -0.55(-0.74%) |
Jun 20, 2012 | 74.53 | 74.99 | 74.05 | 74.80 | 303,725 | -0.12(-0.16%) |
Jun 19, 2012 | 74.77 | 75.93 | 74.68 | 74.92 | 295,074 | +0.06(+0.08%) |
Jun 18, 2012 | 73.07 | 75.37 | 73.05 | 74.86 | 419,765 | +1.48(+2.02%) |
Jun 15, 2012 | 72.99 | 73.84 | 72.99 | 73.38 | 711,221 | +0.66(+0.91%) |
Jun 14, 2012 | 73.33 | 73.47 | 72.30 | 72.72 | 595,643 | -0.61(-0.83%) |
Jun 13, 2012 | 73.55 | 74.17 | 72.89 | 73.33 | 308,317 | -0.25(-0.34%) |
Jun 12, 2012 | 73.94 | 74.12 | 72.74 | 73.58 | 415,890 | -0.29(-0.39%) |
Jun 11, 2012 | 73.84 | 74.35 | 73.57 | 73.87 | 313,379 | +0.33(+0.45%) |
Jun 08, 2012 | 73.97 | 74.25 | 73.04 | 73.54 | 372,071 | -0.83(-1.12%) |
Jun 07, 2012 | 75.15 | 75.40 | 74.04 | 74.37 | 402,605 | -0.21(-0.28%) |
Jun 06, 2012 | 72.48 | 74.69 | 72.42 | 74.58 | 553,107 | +2.18(+3.01%) |
Jun 05, 2012 | 73.09 | 73.19 | 72.12 | 72.40 | 386,888 | -0.55(-0.75%) |
Jun 04, 2012 | 73.51 | 74.28 | 71.61 | 72.95 | 688,028 | -0.75(-1.02%) |
Jun 02, 2012 | 75.99 | 75.99 | 73.46 | 73.70 | 859,841 | +0.00(+0.00%) |